Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 13.53 | 13.72 | 13.41 | 13.60 | 115,431 | -0.04(-0.32%) |
Apr 27, 2006 | 13.52 | 14.02 | 13.43 | 13.65 | 120,244 | +0.06(+0.41%) |
Apr 26, 2006 | 13.47 | 13.65 | 13.42 | 13.59 | 52,033 | +0.12(+0.88%) |
Apr 25, 2006 | 13.52 | 13.52 | 13.13 | 13.47 | 143,659 | +0.01(+0.09%) |
Apr 24, 2006 | 13.73 | 13.81 | 13.46 | 13.46 | 83,787 | -0.40(-2.88%) |
Apr 21, 2006 | 14.19 | 14.19 | 13.63 | 13.86 | 97,425 | -0.06(-0.45%) |
Apr 20, 2006 | 14.19 | 14.30 | 13.80 | 13.92 | 66,781 | -0.37(-2.62%) |
Apr 19, 2006 | 14.27 | 14.32 | 14.03 | 14.30 | 106,131 | +0.04(+0.26%) |
Apr 18, 2006 | 13.78 | 14.27 | 13.72 | 14.26 | 98,729 | +0.47(+3.44%) |
Apr 17, 2006 | 13.64 | 13.84 | 13.57 | 13.78 | 60,452 | +0.02(+0.14%) |
Apr 13, 2006 | 13.72 | 13.90 | 13.62 | 13.77 | 44,383 | +0.04(+0.32%) |
Apr 12, 2006 | 13.69 | 13.84 | 13.55 | 13.72 | 66,313 | +0.04(+0.27%) |
Apr 11, 2006 | 13.76 | 13.91 | 13.60 | 13.69 | 66,049 | -0.12(-0.86%) |
Apr 10, 2006 | 13.78 | 13.91 | 13.70 | 13.80 | 77,302 | +0.07(+0.54%) |
Apr 07, 2006 | 14.08 | 14.13 | 13.67 | 13.73 | 101,230 | -0.22(-1.57%) |
Apr 06, 2006 | 14.08 | 14.19 | 13.91 | 13.95 | 59,431 | -0.16(-1.15%) |
Apr 05, 2006 | 14.22 | 14.28 | 14.05 | 14.11 | 70,863 | -0.17(-1.22%) |
Apr 04, 2006 | 14.12 | 14.35 | 13.99 | 14.28 | 78,007 | +0.19(+1.33%) |
Apr 03, 2006 | 14.50 | 14.50 | 14.04 | 14.10 | 82,913 | -0.41(-2.80%) |
Mar 31, 2006 | 14.75 | 14.77 | 14.43 | 14.50 | 154,939 | -0.28(-1.90%) |
Mar 30, 2006 | 14.73 | 14.81 | 14.57 | 14.78 | 51,299 | +0.11(+0.72%) |
Mar 29, 2006 | 14.50 | 14.68 | 14.38 | 14.68 | 77,545 | +0.17(+1.20%) |
Mar 28, 2006 | 14.44 | 14.53 | 14.40 | 14.50 | 49,367 | +0.00(+0.00%) |
Mar 27, 2006 | 14.58 | 14.58 | 14.46 | 14.50 | 41,106 | -0.06(-0.43%) |
Mar 24, 2006 | 14.56 | 14.57 | 14.49 | 14.56 | 49,790 | +0.03(+0.21%) |
Mar 23, 2006 | 14.47 | 14.56 | 14.46 | 14.53 | 45,851 | -0.01(-0.04%) |
Mar 22, 2006 | 14.37 | 14.56 | 14.31 | 14.54 | 53,386 | +0.16(+1.08%) |
Mar 21, 2006 | 14.40 | 14.56 | 14.35 | 14.38 | 76,994 | -0.09(-0.60%) |
Mar 20, 2006 | 14.53 | 14.53 | 14.36 | 14.47 | 68,316 | -0.06(-0.43%) |
Mar 17, 2006 | 14.52 | 14.56 | 14.32 | 14.53 | 375,228 | +0.10(+0.69%) |
Mar 16, 2006 | 14.64 | 14.64 | 14.38 | 14.43 | 70,239 | -0.13(-0.90%) |
Mar 15, 2006 | 14.50 | 14.56 | 14.29 | 14.56 | 180,505 | +0.19(+1.35%) |
Mar 14, 2006 | 14.25 | 14.43 | 14.08 | 14.37 | 81,505 | +0.21(+1.45%) |
Mar 13, 2006 | 14.22 | 14.41 | 14.15 | 14.17 | 83,360 | -0.11(-0.74%) |
Mar 10, 2006 | 13.98 | 14.27 | 13.85 | 14.27 | 75,129 | +0.39(+2.83%) |
Mar 09, 2006 | 14.04 | 14.17 | 13.87 | 13.88 | 58,296 | -0.24(-1.72%) |
Mar 08, 2006 | 13.72 | 14.13 | 13.64 | 14.12 | 76,397 | +0.34(+2.49%) |
Mar 07, 2006 | 13.78 | 13.86 | 13.66 | 13.78 | 83,137 | -0.01(-0.04%) |
Mar 06, 2006 | 13.84 | 14.15 | 13.73 | 13.78 | 81,141 | -0.16(-1.12%) |
Mar 03, 2006 | 13.94 | 14.27 | 13.93 | 13.94 | 88,845 | -0.19(-1.37%) |
Mar 02, 2006 | 14.47 | 14.50 | 13.98 | 14.13 | 112,188 | -0.34(-2.33%) |
Mar 01, 2006 | 14.34 | 14.47 | 14.24 | 14.47 | 62,526 | +0.20(+1.40%) |
Feb 28, 2006 | 14.22 | 14.33 | 13.98 | 14.27 | 137,230 | +0.05(+0.35%) |
Feb 27, 2006 | 14.23 | 14.30 | 14.15 | 14.22 | 120,720 | -0.12(-0.83%) |
Feb 24, 2006 | 14.25 | 14.34 | 14.07 | 14.34 | 100,646 | -0.02(-0.17%) |
Feb 23, 2006 | 14.43 | 14.48 | 13.97 | 14.36 | 111,429 | -0.20(-1.37%) |
Feb 22, 2006 | 14.28 | 14.59 | 14.28 | 14.56 | 70,926 | +0.20(+1.39%) |
Feb 21, 2006 | 14.45 | 14.55 | 14.27 | 14.36 | 53,431 | -0.17(-1.20%) |
Feb 17, 2006 | 14.67 | 14.67 | 14.35 | 14.54 | 56,106 | -0.04(-0.26%) |
Feb 16, 2006 | 14.23 | 14.62 | 14.23 | 14.58 | 58,196 | -0.02(-0.17%) |
Feb 15, 2006 | 14.24 | 14.60 | 14.07 | 14.60 | 41,999 | +0.29(+2.05%) |
Feb 14, 2006 | 13.79 | 14.34 | 13.67 | 14.31 | 59,698 | +0.58(+4.23%) |
Feb 13, 2006 | 13.92 | 13.95 | 13.65 | 13.73 | 72,651 | -0.26(-1.83%) |
Feb 10, 2006 | 13.86 | 14.01 | 13.63 | 13.98 | 35,567 | +0.19(+1.40%) |
Feb 09, 2006 | 13.88 | 14.10 | 13.78 | 13.79 | 31,362 | -0.06(-0.45%) |
Feb 08, 2006 | 14.09 | 14.09 | 13.74 | 13.85 | 61,718 | -0.19(-1.33%) |
Feb 07, 2006 | 14.06 | 14.28 | 14.00 | 14.04 | 76,555 | -0.18(-1.27%) |
Feb 06, 2006 | 14.28 | 14.28 | 14.03 | 14.22 | 69,778 | -0.19(-1.30%) |
Feb 03, 2006 | 14.16 | 14.51 | 14.16 | 14.41 | 87,011 | +0.14(+0.96%) |
Feb 02, 2006 | 14.45 | 14.47 | 14.15 | 14.27 | 93,941 | -0.31(-2.14%) |